Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.92 | 12.05 | 11.36 | 11.43 | 539,640 | -0.84(-6.81%) |
Sep 29, 2011 | 12.54 | 12.62 | 11.80 | 12.27 | 435,916 | +0.00(+0.00%) |
Sep 28, 2011 | 11.95 | 12.51 | 11.76 | 12.27 | 459,360 | +0.34(+2.85%) |
Sep 27, 2011 | 11.93 | 12.50 | 11.81 | 11.93 | 404,196 | +0.34(+2.89%) |
Sep 26, 2011 | 11.70 | 11.70 | 11.33 | 11.59 | 656,248 | +0.04(+0.39%) |
Sep 23, 2011 | 11.01 | 11.68 | 11.01 | 11.54 | 495,062 | +0.63(+5.82%) |
Sep 22, 2011 | 11.15 | 11.37 | 10.80 | 10.91 | 529,988 | -0.46(-4.00%) |
Sep 21, 2011 | 11.83 | 11.94 | 11.29 | 11.37 | 518,028 | -0.52(-4.34%) |
Sep 20, 2011 | 12.03 | 12.35 | 11.88 | 11.88 | 929,126 | +0.00(+0.00%) |
Sep 19, 2011 | 11.79 | 12.07 | 11.59 | 11.88 | 253,474 | -0.19(-1.61%) |
Sep 16, 2011 | 11.99 | 12.18 | 11.88 | 12.07 | 323,626 | +0.18(+1.56%) |
Sep 15, 2011 | 11.15 | 12.03 | 11.13 | 11.89 | 1,679,348 | +1.15(+10.71%) |
Sep 14, 2011 | 10.50 | 10.94 | 10.29 | 10.74 | 1,736,560 | +0.29(+2.82%) |
Sep 13, 2011 | 11.00 | 11.06 | 10.22 | 10.45 | 1,450,018 | -0.55(-5.00%) |
Sep 12, 2011 | 11.05 | 12.00 | 10.85 | 10.99 | 752,754 | -0.29(-2.61%) |
Sep 09, 2011 | 11.85 | 11.99 | 11.15 | 11.29 | 962,234 | -0.62(-5.21%) |
Sep 08, 2011 | 12.13 | 12.60 | 11.55 | 11.91 | 2,848,538 | -2.42(-16.89%) |
Sep 07, 2011 | 13.36 | 14.38 | 13.16 | 14.33 | 375,622 | +1.26(+9.60%) |
Sep 06, 2011 | 12.81 | 13.12 | 12.55 | 13.07 | 245,996 | -0.28(-2.06%) |
Sep 02, 2011 | 13.82 | 14.11 | 13.15 | 13.35 | 417,432 | -0.91(-6.38%) |
Sep 01, 2011 | 14.10 | 14.44 | 13.70 | 14.26 | 406,292 | +0.13(+0.92%) |
Aug 31, 2011 | 13.86 | 14.14 | 13.38 | 14.13 | 421,226 | +0.45(+3.29%) |
Aug 30, 2011 | 13.44 | 13.81 | 13.17 | 13.68 | 315,386 | +0.14(+1.03%) |
Aug 29, 2011 | 12.93 | 13.60 | 12.77 | 13.54 | 186,098 | +0.80(+6.28%) |
Aug 26, 2011 | 12.30 | 12.80 | 12.16 | 12.74 | 237,992 | +0.30(+2.41%) |
Aug 25, 2011 | 12.57 | 12.74 | 12.19 | 12.44 | 501,424 | -0.04(-0.28%) |
Aug 24, 2011 | 11.97 | 12.55 | 11.94 | 12.47 | 186,254 | +0.52(+4.35%) |
Aug 23, 2011 | 11.14 | 12.09 | 11.09 | 11.96 | 458,488 | +0.81(+7.32%) |
Aug 22, 2011 | 11.06 | 11.54 | 11.06 | 11.14 | 459,116 | +0.37(+3.44%) |
Aug 19, 2011 | 11.03 | 11.40 | 10.62 | 10.77 | 288,804 | -0.50(-4.44%) |
Aug 18, 2011 | 11.93 | 11.96 | 11.21 | 11.27 | 473,034 | -1.13(-9.15%) |
Aug 17, 2011 | 12.71 | 12.87 | 12.24 | 12.40 | 234,954 | -0.22(-1.74%) |
Aug 16, 2011 | 12.68 | 12.74 | 12.26 | 12.62 | 310,252 | -0.25(-1.94%) |
Aug 15, 2011 | 12.47 | 12.88 | 12.45 | 12.88 | 176,214 | +0.49(+4.00%) |
Aug 12, 2011 | 12.60 | 12.95 | 12.04 | 12.38 | 385,194 | -0.05(-0.44%) |
Aug 11, 2011 | 11.87 | 12.63 | 11.77 | 12.44 | 333,196 | +0.68(+5.74%) |
Aug 10, 2011 | 12.04 | 12.68 | 11.66 | 11.76 | 302,060 | -0.63(-5.12%) |
Aug 09, 2011 | 12.50 | 12.60 | 11.14 | 12.39 | 573,238 | +0.57(+4.86%) |
Aug 08, 2011 | 12.69 | 13.04 | 11.65 | 11.82 | 432,118 | -1.33(-10.11%) |
Aug 05, 2011 | 13.69 | 14.20 | 12.77 | 13.15 | 555,538 | -0.34(-2.52%) |
Aug 04, 2011 | 14.29 | 14.44 | 13.49 | 13.49 | 359,738 | -1.05(-7.22%) |
Aug 03, 2011 | 14.40 | 14.56 | 13.94 | 14.54 | 179,026 | +0.19(+1.36%) |
Aug 02, 2011 | 14.95 | 15.17 | 14.31 | 14.35 | 377,826 | -0.71(-4.75%) |
Aug 01, 2011 | 15.60 | 15.66 | 14.99 | 15.06 | 389,486 | -0.38(-2.43%) |
Jul 29, 2011 | 15.18 | 15.55 | 14.79 | 15.44 | 389,578 | +0.05(+0.36%) |
Jul 28, 2011 | 15.02 | 15.46 | 15.02 | 15.38 | 578,748 | +0.36(+2.40%) |
Jul 27, 2011 | 15.90 | 15.97 | 14.97 | 15.02 | 393,578 | -0.91(-5.71%) |
Jul 26, 2011 | 14.80 | 16.13 | 14.63 | 15.93 | 801,128 | +0.08(+0.50%) |
Jul 25, 2011 | 16.18 | 16.25 | 15.85 | 15.85 | 323,410 | -0.46(-2.82%) |
Jul 22, 2011 | 16.32 | 16.41 | 16.26 | 16.31 | 248,780 | -0.05(-0.28%) |
Jul 21, 2011 | 16.43 | 16.67 | 16.34 | 16.36 | 315,404 | -0.06(-0.37%) |
Jul 20, 2011 | 16.66 | 16.89 | 16.40 | 16.41 | 208,438 | -0.21(-1.23%) |
Jul 19, 2011 | 16.39 | 16.73 | 16.39 | 16.62 | 228,768 | +0.35(+2.15%) |
Jul 18, 2011 | 16.64 | 16.75 | 16.26 | 16.27 | 328,504 | -0.48(-2.84%) |
Jul 15, 2011 | 16.87 | 16.98 | 16.70 | 16.75 | 256,374 | -0.02(-0.15%) |
Jul 14, 2011 | 17.59 | 17.73 | 16.73 | 16.77 | 292,114 | -0.73(-4.14%) |
Jul 13, 2011 | 17.59 | 17.77 | 17.38 | 17.50 | 232,588 | +0.05(+0.32%) |
Jul 12, 2011 | 17.63 | 17.73 | 17.25 | 17.44 | 481,024 | -0.16(-0.91%) |
Jul 11, 2011 | 18.07 | 18.34 | 17.52 | 17.60 | 429,506 | -0.58(-3.22%) |
Jul 08, 2011 | 18.75 | 18.77 | 18.13 | 18.18 | 236,596 | -0.82(-4.29%) |
Jul 07, 2011 | 18.88 | 19.48 | 18.88 | 19.00 | 324,690 | +0.46(+2.51%) |
Jul 06, 2011 | 18.31 | 18.73 | 18.23 | 18.54 | 237,282 | +0.31(+1.70%) |
Jul 05, 2011 | 17.82 | 18.34 | 17.82 | 18.23 | 254,246 | +0.48(+2.68%) |